Schroders plc (PYXB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 41 |
| Jun 26, 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
| Jun 25, 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| Jun 24, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Jun 21, 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| Jun 20, 2024 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | - |
| Jun 19, 2024 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
| Jun 18, 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| Jun 17, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| Jun 14, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| Jun 13, 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| Jun 12, 2024 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | - |
| Jun 11, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Jun 10, 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| Jun 07, 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| Jun 06, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jun 05, 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| Jun 04, 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| Jun 03, 2024 | 4.5860 | 4.7300 | 4.5860 | 4.7300 | 4.7300 | 41 |
| May 31, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| May 30, 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| May 29, 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| May 28, 2024 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | - |
| May 27, 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| May 24, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| May 23, 2024 | 4.4660 | 4.5580 | 4.4660 | 4.5580 | 4.5580 | 220 |
| May 22, 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| May 21, 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
| May 20, 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| May 17, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| May 16, 2024 | 4.3580 | 4.4300 | 4.3580 | 4.4300 | 4.4300 | 2,350 |
| May 15, 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| May 14, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| May 13, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| May 10, 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| May 09, 2024 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | - |
| May 08, 2024 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
| May 07, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| May 06, 2024 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | - |
| May 03, 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
| May 02, 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
| Apr 30, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Apr 29, 2024 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | - |
| Apr 26, 2024 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | - |
| Apr 25, 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| Apr 24, 2024 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| Apr 23, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Apr 22, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Apr 19, 2024 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | - |
| Apr 18, 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| Apr 17, 2024 | 4.2920 | 4.3240 | 4.2920 | 4.3240 | 4.3240 | 1,000 |
| Apr 16, 2024 | 4.3520 | 4.3660 | 4.3520 | 4.3660 | 4.3660 | 330 |
| Apr 15, 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| Apr 12, 2024 | 4.4000 | 4.5100 | 4.4000 | 4.5100 | 4.5100 | 500 |
| Apr 11, 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| Apr 10, 2024 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | - |
| Apr 09, 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| Apr 08, 2024 | 4.2800 | 4.4100 | 4.2800 | 4.4100 | 4.4100 | 2,819 |
| Apr 05, 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| Apr 04, 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| Apr 03, 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| Apr 02, 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| Mar 28, 2024 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
| Mar 27, 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| Mar 26, 2024 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
| Mar 25, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Mar 22, 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| Mar 21, 2024 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | - |
| Mar 21, 2024 | 0.15 Dividend | |||||
| Mar 20, 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.2920 | - |
| Mar 19, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.3191 | - |
| Mar 18, 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.3896 | - |
| Mar 15, 2024 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.3751 | - |
| Mar 14, 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.4079 | - |
| Mar 13, 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.4389 | - |
| Mar 12, 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.3973 | - |
| Mar 11, 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.4224 | - |
| Mar 08, 2024 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.4437 | - |
| Mar 07, 2024 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | 4.4321 | - |
| Mar 06, 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.3790 | - |
| Mar 05, 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.3335 | - |
| Mar 04, 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.4427 | - |
| Mar 01, 2024 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.4437 | - |
| Feb 29, 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.3075 | - |
| Feb 28, 2024 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.3848 | - |
| Feb 27, 2024 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.3741 | - |
| Feb 26, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4833 | - |
| Feb 23, 2024 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.5365 | - |
| Feb 22, 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.5316 | - |
| Feb 21, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5220 | - |
| Feb 20, 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.5519 | - |
| Feb 19, 2024 | 4.7860 | 4.7860 | 4.7860 | 4.7860 | 4.6244 | - |
| Feb 16, 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.5519 | - |
| Feb 15, 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.4852 | - |
| Feb 14, 2024 | 4.6260 | 4.6390 | 4.6260 | 4.6390 | 4.4823 | 800 |
| Feb 13, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5606 | - |
| Feb 12, 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.4881 | - |
| Feb 09, 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.5142 | - |
| Feb 08, 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.4785 | - |
| Feb 07, 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.5558 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.